Tompkins Financial Stock Price History
NYSE: TMPFinanceMajor BanksUSD
96.78-1.03 (-1.05%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 96.78 +0.04%
TMP price history at a glance
The price history for Tompkins Financial (TMP) on this page begins on June 2, 1986, when the stock closed at $16.36; it most recently closed at $96.78 on October 5, 2026. The highest price in this record is $102.59, reached on August 10, 2026; the latest close is 5.7% below that peak. Across the 39 complete calendar years in the table, TMP finished higher in 24 and lower in 15. Its best year was 2016 (+68.3%) and its worst was 1990 (-29.9%).
Over roughly 40 years the share price changed +491.5%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, TMP has gained 48.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $102.59
- Date of high
- Aug 10, 2026
- Low since 1986
- $6.76
- Date of low
- Nov 5, 1990
- 52-week high
- $102.59
- 52-week low
- $61.88
- IPO year
- 1997
- Last close
- $96.78
TMP returns
1 week
+0.55%
1 month
-1.67%
3 months
+6.25%
6 months
+14.94%
Year to date
+33.45%
1 year
+48.09%
3 years
+96.91%
5 years
+18.15%
TMP price return, excluding dividends.
TMP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.78 | +33.47% |
| 2025 | 72.51 | +7.34% |
| 2024 | 67.55 | +12.15% |
| 2023 | 60.23 | -22.36% |
| 2022 | 77.58 | -7.18% |
| 2021 | 83.58 | +18.39% |
| 2020 | 70.60 | -22.98% |
| 2019 | 91.66 | +17.33% |
| 2018 | 78.12 | -3.97% |
| 2017 | 81.35 | -13.95% |
| 2016 | 94.54 | +68.34% |
| 2015 | 56.16 | +2.91% |
| 2014 | 54.57 | +8.49% |
| 2013 | 50.30 | +22.44% |
| 2012 | 41.08 | +6.67% |
| 2011 | 38.51 | -1.66% |
| 2010 | 39.16 | +6.36% |
| 2009 | 36.82 | -26.76% |
| 2008 | 50.27 | +46.22% |
| 2007 | 34.38 | -16.79% |
| 2006 | 41.32 | +11.60% |
| 2005 | 37.02 | -16.25% |
| 2004 | 44.21 | +16.16% |
| 2003 | 38.06 | +13.83% |
| 2002 | 33.43 | +10.42% |
| 2001 | 30.28 | +43.93% |
| 2000 | 21.04 | -3.03% |
| 1999 | 21.69 | -16.61% |
| 1998 | 26.01 | +20.43% |
| 1997 | 21.60 | +33.72% |
| 1996 | 16.15 | +17.27% |
| 1995 | 13.77 | -25.68% |
| 1994 | 18.53 | +2.78% |
| 1993 | 18.03 | +45.45% |
| 1992 | 12.40 | +30.26% |
| 1991 | 9.52 | +22.58% |
| 1990 | 7.76 | -29.94% |
| 1989 | 11.08 | -20.03% |
| 1988 | 13.86 | +66.00% |
| 1987 | 8.35 | 0.00% |
| 1986* | 8.35 | -48.98% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
TMP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 96.43 | 97.48 | 95.99 | 96.78 | -1.05% | |
| 98.35 | 99.06 | 97.01 | 97.81 | -0.12% | |
| 98.76 | 99.28 | 97.60 | 97.93 | -0.97% | |
| 98.17 | 99.40 | 98.05 | 98.89 | +1.94% | |
| 95.95 | 97.26 | 94.27 | 97.01 | +0.79% | |
| 97.21 | 97.99 | 95.64 | 96.25 | -0.73% | |
| 97.55 | 98.84 | 96.05 | 96.96 | -0.77% | |
| 99.07 | 99.50 | 97.42 | 97.71 | -1.87% | |
| 98.57 | 100.13 | 98.40 | 99.57 | +1.46% | |
| 97.44 | 98.47 | 97.00 | 98.14 | +1.50% | |
| 97.80 | 98.50 | 96.49 | 96.69 | -1.16% | |
| 99.46 | 99.68 | 97.64 | 97.82 | -0.67% | |
| 99.64 | 100.33 | 97.82 | 98.48 | -0.87% | |
| 98.14 | 101.00 | 96.32 | 99.34 | +1.32% | |
| 98.68 | 99.73 | 98.05 | 98.05 | +0.46% | |
| 99.33 | 99.64 | 95.93 | 97.60 | -1.47% | |
| 98.80 | 99.75 | 98.24 | 99.06 | +0.18% | |
| 99.03 | 99.91 | 98.28 | 98.88 | +0.05% | |
| 99.41 | 100.21 | 97.85 | 98.83 | +0.54% | |
| 96.63 | 98.33 | 96.33 | 98.30 | +1.37% | |
| 97.60 | 97.74 | 96.06 | 96.97 | -1.47% | |
| 99.10 | 99.20 | 97.88 | 98.42 | -1.15% | |
| 98.06 | 100.55 | 98.06 | 99.57 | +0.89% | |
| 98.33 | 99.31 | 98.05 | 98.69 | +1.16% | |
| 95.54 | 97.92 | 95.54 | 97.56 | +2.10% | |
| 96.20 | 97.24 | 94.79 | 95.55 | -1.62% | |
| 97.94 | 98.10 | 95.58 | 97.12 | -0.70% | |
| 97.75 | 98.34 | 97.29 | 97.80 | +0.45% | |
| 97.04 | 98.18 | 95.45 | 97.36 | -0.18% | |
| 98.47 | 98.49 | 97.30 | 97.54 | -0.16% | |
| 98.90 | 98.90 | 97.10 | 97.70 | -0.21% | |
| 97.86 | 99.55 | 97.86 | 97.91 | 0.00% | |
| 97.65 | 98.55 | 96.83 | 97.91 | +0.81% | |
| 97.05 | 97.68 | 96.15 | 97.12 | +0.05% | |
| 100.47 | 100.96 | 96.99 | 97.07 | -3.17% | |
| 100.44 | 100.85 | 98.66 | 100.25 | -0.03% | |
| 100.44 | 101.15 | 99.85 | 100.28 | -0.92% | |
| 101.32 | 102.59 | 100.38 | 101.21 | +0.08% | |
| 100.87 | 101.40 | 100.22 | 101.13 | +0.81% | |
| 99.52 | 101.69 | 99.52 | 100.32 | +1.23% | |
| 97.81 | 99.10 | 97.81 | 99.10 | +1.63% | |
| 97.99 | 99.07 | 96.56 | 97.51 | -1.24% | |
| 99.11 | 99.29 | 97.89 | 98.73 | -1.16% | |
| 101.45 | 101.50 | 99.67 | 99.89 | -0.90% | |
| 101.99 | 102.00 | 100.47 | 100.80 | -0.73% | |
| 101.10 | 102.00 | 99.70 | 101.54 | +0.61% | |
| 99.35 | 101.92 | 99.35 | 100.92 | +1.08% | |
| 99.31 | 101.00 | 97.91 | 99.84 | +0.47% | |
| 99.81 | 100.61 | 98.84 | 99.37 | -0.07% | |
| 100.15 | 101.60 | 98.50 | 99.44 | -1.79% | |
| 99.04 | 101.99 | 98.62 | 101.25 | +1.58% | |
| 101.63 | 102.02 | 98.41 | 99.68 | -1.42% | |
| 97.18 | 101.49 | 94.47 | 101.12 | +9.14% | |
| 91.86 | 93.26 | 91.58 | 92.65 | -0.47% | |
| 94.03 | 94.05 | 91.97 | 93.09 | -1.31% | |
| 92.72 | 94.55 | 92.58 | 94.33 | +1.09% | |
| 94.16 | 94.33 | 92.88 | 93.31 | -0.78% | |
| 94.24 | 95.20 | 93.08 | 94.04 | -1.32% | |
| 93.11 | 96.33 | 93.11 | 95.30 | +2.55% | |
| 90.94 | 93.35 | 90.94 | 92.93 | +1.81% | |
| 92.06 | 92.61 | 91.22 | 91.28 | -0.25% | |
| 91.48 | 92.36 | 90.76 | 91.51 | +0.03% | |
| 91.93 | 92.55 | 91.15 | 91.48 | -0.50% | |
| 91.18 | 92.55 | 91.18 | 91.94 | +0.93% | |
| 92.81 | 92.97 | 90.61 | 91.09 | -2.61% | |
| 94.41 | 95.08 | 93.10 | 93.53 | -1.17% | |
| 94.13 | 95.44 | 93.72 | 94.64 | +0.11% | |
| 96.37 | 96.37 | 93.46 | 94.54 | -1.44% | |
| 94.47 | 97.12 | 94.47 | 95.92 | +1.48% | |
| 93.46 | 94.86 | 92.95 | 94.52 | +0.95% | |
| 94.00 | 94.14 | 92.78 | 93.63 | -0.59% | |
| 93.49 | 94.33 | 92.55 | 94.19 | +0.95% | |
| 93.40 | 94.06 | 92.70 | 93.30 | +0.39% | |
| 91.92 | 93.26 | 91.65 | 92.94 | +1.11% | |
| 90.39 | 92.32 | 89.56 | 91.92 | +1.79% | |
| 89.70 | 90.88 | 89.70 | 90.30 | +1.12% | |
| 88.66 | 90.16 | 88.66 | 89.30 | +1.56% | |
| 89.94 | 90.75 | 86.95 | 87.93 | -2.70% | |
| 90.52 | 91.89 | 89.94 | 90.37 | -0.23% | |
| 92.00 | 93.02 | 90.19 | 90.58 | -1.56% | |
| 91.60 | 92.18 | 91.15 | 92.02 | +0.91% | |
| 91.07 | 91.60 | 89.67 | 91.19 | +1.06% | |
| 90.00 | 91.00 | 88.88 | 90.23 | +0.84% | |
| 88.62 | 90.25 | 88.62 | 89.48 | +1.77% | |
| 87.86 | 89.00 | 87.47 | 87.92 | +0.58% | |
| 86.68 | 88.18 | 85.61 | 87.41 | +0.80% | |
| 84.75 | 86.85 | 83.62 | 86.72 | +3.86% | |
| 85.74 | 85.89 | 83.42 | 83.50 | -3.01% | |
| 84.30 | 86.75 | 84.30 | 86.09 | +1.10% | |
| 85.53 | 85.53 | 83.97 | 85.15 | -1.16% | |
| 86.52 | 86.91 | 86.08 | 86.15 | -0.43% | |
| 86.37 | 86.84 | 85.65 | 86.52 | -0.56% | |
| 87.40 | 87.90 | 86.11 | 87.01 | -0.28% | |
| 85.95 | 87.62 | 85.95 | 87.25 | +1.69% | |
| 85.92 | 86.41 | 85.22 | 85.80 | -0.37% | |
| 84.77 | 86.12 | 83.31 | 86.12 | +0.77% | |
| 83.78 | 85.76 | 83.78 | 85.46 | +2.77% | |
| 83.35 | 83.87 | 82.83 | 83.16 | -1.21% | |
| 82.26 | 84.27 | 82.26 | 84.18 | +2.58% | |
| 82.25 | 83.41 | 81.47 | 82.06 | -1.36% | |
| 82.96 | 84.21 | 82.88 | 83.19 | +0.51% | |
| 83.50 | 83.72 | 82.37 | 82.77 | -1.05% | |
| 83.56 | 83.78 | 81.73 | 83.65 | -0.13% | |
| 85.87 | 85.99 | 83.48 | 83.76 | -2.34% | |
| 85.01 | 86.22 | 83.97 | 85.77 | +0.02% | |
| 85.63 | 86.45 | 85.31 | 85.75 | -0.08% | |
| 85.51 | 86.37 | 84.86 | 85.82 | +0.99% | |
| 83.60 | 85.21 | 82.78 | 84.98 | +2.32% | |
| 84.16 | 84.38 | 82.80 | 83.05 | -1.77% | |
| 84.15 | 85.08 | 83.00 | 84.55 | +0.33% | |
| 83.09 | 84.61 | 82.75 | 84.27 | +0.79% | |
| 84.97 | 85.24 | 83.21 | 83.61 | -2.29% | |
| 84.89 | 86.66 | 84.08 | 85.57 | +1.64% | |
| 82.85 | 84.99 | 82.83 | 84.19 | +2.26% | |
| 80.72 | 84.30 | 80.72 | 82.33 | -2.82% | |
| 83.76 | 84.72 | 83.49 | 84.72 | +1.29% | |
| 83.32 | 84.34 | 82.50 | 83.64 | +0.37% | |
| 84.92 | 85.25 | 83.12 | 83.33 | -2.25% | |
| 85.02 | 86.30 | 85.02 | 85.25 | -0.50% | |
| 84.69 | 86.76 | 84.06 | 85.68 | +2.59% | |
| 83.35 | 83.74 | 82.93 | 83.52 | -0.29% | |
| 84.14 | 84.14 | 83.03 | 83.76 | -0.66% | |
| 84.66 | 85.23 | 84.05 | 84.32 | -0.96% | |
| 84.00 | 85.27 | 83.45 | 85.14 | +1.00% | |
| 85.61 | 85.61 | 83.65 | 84.30 | -1.43% | |
| 83.34 | 86.37 | 82.64 | 85.52 | +1.57% | |
| 83.47 | 84.36 | 83.29 | 84.20 | +3.94% | |
| 80.11 | 81.36 | 80.11 | 81.01 | +0.40% | |
| 80.11 | 81.34 | 80.00 | 80.69 | +0.40% | |
| 78.49 | 80.44 | 78.39 | 80.37 | +1.63% | |
| 78.86 | 80.38 | 77.93 | 79.08 | +0.30% | |
| 77.98 | 79.05 | 77.08 | 78.84 | +2.44% | |
| 77.07 | 77.66 | 76.03 | 76.96 | +0.65% | |
| 77.09 | 77.60 | 75.79 | 76.46 | -0.93% | |
| 76.70 | 77.65 | 76.28 | 77.18 | +0.09% | |
| 77.42 | 77.43 | 76.48 | 77.11 | +1.23% | |
| 75.22 | 77.18 | 75.22 | 76.17 | +0.44% | |
| 75.37 | 77.20 | 75.22 | 75.84 | +2.58% | |
| 74.55 | 74.74 | 72.79 | 73.93 | -0.50% | |
| 73.32 | 75.02 | 72.72 | 74.30 | +0.95% | |
| 73.47 | 73.92 | 72.82 | 73.60 | -0.22% | |
| 75.00 | 75.91 | 73.69 | 73.76 | -0.90% | |
| 74.08 | 75.32 | 74.08 | 74.43 | +0.58% | |
| 75.03 | 75.62 | 73.84 | 74.00 | -0.54% | |
| 73.10 | 74.77 | 72.56 | 74.40 | +0.05% | |
| 73.77 | 75.54 | 73.77 | 74.36 | -1.17% | |
| 73.70 | 76.36 | 73.70 | 75.24 | +0.79% | |
| 71.78 | 74.81 | 71.59 | 74.65 | -0.60% | |
| 75.32 | 76.34 | 73.84 | 75.10 | -3.00% | |
| 78.05 | 78.05 | 76.37 | 77.42 | -1.80% | |
| 79.02 | 79.02 | 78.11 | 78.84 | +1.27% | |
| 75.98 | 78.29 | 75.83 | 77.85 | -0.74% | |
| 75.40 | 78.60 | 75.40 | 78.43 | +2.24% | |
| 78.52 | 78.73 | 76.71 | 76.71 | -4.58% | |
| 80.86 | 82.20 | 79.30 | 80.39 | -0.75% | |
| 79.59 | 81.00 | 78.42 | 81.00 | +2.65% | |
| 78.78 | 80.34 | 78.35 | 78.91 | -0.10% | |
| 82.80 | 83.62 | 78.61 | 78.99 | -4.83% | |
| 81.46 | 83.00 | 81.46 | 83.00 | +1.31% | |
| 81.86 | 82.95 | 81.82 | 81.93 | -1.03% | |
| 83.28 | 84.90 | 82.31 | 82.78 | -1.23% | |
| 82.91 | 84.22 | 82.91 | 83.81 | +1.27% | |
| 82.83 | 83.27 | 81.47 | 82.76 | -1.23% | |
| 85.03 | 85.03 | 82.28 | 83.79 | -0.89% | |
| 85.12 | 85.19 | 83.72 | 84.54 | -0.90% | |
| 84.72 | 86.95 | 84.72 | 85.31 | +0.15% | |
| 84.57 | 86.13 | 84.49 | 85.18 | +1.00% | |
| 85.00 | 86.55 | 84.34 | 84.34 | -0.20% | |
| 80.57 | 84.95 | 80.57 | 84.51 | +1.36% | |
| 84.19 | 85.38 | 80.79 | 83.38 | +0.30% | |
| 80.75 | 83.46 | 80.75 | 83.13 | +2.48% | |
| 79.66 | 81.73 | 78.91 | 81.12 | +1.25% | |
| 75.00 | 80.47 | 73.31 | 80.12 | +4.42% | |
| 76.40 | 77.12 | 76.02 | 76.73 | +2.21% | |
| 76.40 | 76.61 | 75.07 | 75.07 | -1.11% | |
| 75.94 | 76.83 | 75.69 | 75.91 | -0.30% | |
| 75.00 | 77.09 | 75.00 | 76.14 | +1.02% | |
| 78.27 | 78.27 | 75.13 | 75.37 | -4.68% | |
| 78.92 | 80.36 | 78.03 | 79.07 | -0.25% | |
| 75.75 | 79.27 | 75.75 | 79.27 | +5.68% | |
| 75.09 | 75.90 | 74.74 | 75.01 | -1.50% | |
| 77.00 | 77.01 | 76.13 | 76.15 | -0.83% | |
| 74.50 | 76.95 | 74.50 | 76.79 | +2.77% | |
| 73.36 | 75.00 | 72.92 | 74.72 | +1.72% | |
| 73.74 | 74.36 | 72.80 | 73.46 | -0.15% | |
| 73.51 | 74.03 | 73.17 | 73.57 | -0.65% | |
| 75.29 | 75.32 | 72.78 | 74.05 | -1.35% | |
| 72.80 | 75.34 | 72.80 | 75.06 | +2.25% | |
| 72.81 | 74.02 | 72.10 | 73.41 | +0.55% | |
| 72.99 | 73.44 | 72.30 | 73.01 | -0.52% | |
| 72.21 | 74.91 | 72.21 | 73.39 | +1.21% | |
| 72.55 | 72.95 | 71.52 | 72.51 | -0.01% | |
| 72.97 | 72.97 | 71.94 | 72.52 | -0.30% | |
| 74.00 | 74.00 | 72.47 | 72.74 | -1.49% | |
| 74.84 | 74.84 | 73.17 | 73.84 | -0.36% | |
| 74.59 | 75.23 | 73.50 | 74.11 | -0.11% | |
| 73.65 | 75.01 | 73.59 | 74.19 | +0.27% | |
| 74.60 | 75.71 | 73.69 | 73.99 | -1.50% | |
| 75.33 | 76.06 | 74.35 | 75.12 | -0.04% | |
| 76.75 | 77.21 | 74.74 | 75.15 | -2.40% | |
| 77.22 | 77.33 | 75.71 | 77.00 | +0.54% | |
| 75.60 | 76.98 | 75.26 | 76.59 | +1.38% | |
| 75.00 | 76.17 | 74.67 | 75.55 | +0.05% | |
| 74.63 | 75.52 | 73.61 | 75.51 | +1.86% | |
| 76.00 | 76.17 | 74.01 | 74.13 | -2.18% | |
| 74.73 | 75.96 | 72.80 | 75.78 | +1.66% | |
| 72.72 | 75.25 | 72.51 | 74.54 | +2.73% | |
| 72.50 | 73.30 | 71.78 | 72.56 | +0.74% | |
| 71.89 | 72.83 | 71.32 | 72.03 | +0.47% | |
| 71.83 | 72.29 | 71.05 | 71.69 | +0.32% | |
| 71.74 | 72.51 | 70.86 | 71.46 | -0.33% | |
| 69.85 | 72.10 | 69.00 | 71.70 | +2.41% | |
| 70.57 | 70.86 | 69.24 | 70.01 | +0.46% | |
| 68.05 | 70.41 | 68.05 | 69.69 | +0.84% | |
| 69.87 | 69.97 | 68.76 | 69.11 | -1.05% | |
| 70.16 | 71.81 | 69.84 | 69.84 | -1.10% | |
| 68.66 | 71.43 | 67.67 | 70.62 | +3.87% | |
| 67.86 | 68.76 | 66.57 | 67.99 | -0.32% | |
| 66.01 | 68.68 | 65.28 | 68.21 | +3.68% | |
| 65.92 | 66.58 | 65.05 | 65.79 | +0.75% | |
| 65.06 | 65.78 | 64.76 | 65.30 | +0.31% | |
| 64.16 | 65.47 | 64.16 | 65.10 | +0.93% | |
| 67.01 | 67.12 | 64.16 | 64.50 | -4.03% | |
| 67.00 | 67.45 | 66.08 | 67.21 | -0.37% | |
| 67.94 | 68.45 | 67.24 | 67.46 | -0.49% | |
| 68.13 | 69.07 | 67.43 | 67.79 | -0.50% | |
| 67.65 | 68.46 | 66.83 | 68.13 | +0.86% | |
| 67.08 | 67.90 | 66.35 | 67.55 | +1.30% | |
| 66.21 | 66.68 | 65.68 | 66.68 | -0.28% | |
| 67.57 | 68.22 | 66.67 | 66.87 | -1.96% | |
| 65.24 | 68.25 | 65.24 | 68.21 | +4.71% | |
| 64.56 | 65.88 | 64.56 | 65.14 | +0.40% | |
| 64.63 | 65.89 | 63.60 | 64.88 | +2.24% | |
| 63.70 | 63.87 | 62.98 | 63.46 | -1.34% | |
| 63.80 | 64.88 | 63.59 | 64.32 | +0.58% | |
| 65.18 | 66.07 | 63.49 | 63.95 | -2.54% | |
| 66.53 | 66.53 | 65.22 | 65.62 | -1.43% | |
| 66.03 | 66.67 | 65.45 | 66.57 | +1.26% | |
| 64.11 | 65.98 | 64.11 | 65.74 | +1.72% | |
| 65.27 | 65.27 | 64.11 | 64.63 | -0.92% | |
| 65.02 | 65.93 | 64.72 | 65.23 | -0.08% | |
| 64.45 | 65.38 | 64.15 | 65.28 | +0.51% | |
| 63.66 | 65.02 | 63.63 | 64.95 | +2.44% | |
| 62.51 | 63.40 | 62.18 | 63.40 | +2.13% | |
| 64.90 | 64.97 | 61.88 | 62.08 | -5.18% | |
| 66.75 | 66.75 | 65.08 | 65.47 | -1.43% | |
| 63.49 | 66.80 | 63.49 | 66.42 | +3.49% | |
| 63.56 | 64.18 | 63.09 | 64.18 | +1.68% | |
| 64.42 | 65.44 | 62.95 | 63.12 | -1.85% | |
| 65.33 | 65.33 | 64.08 | 64.31 | -1.43% | |
| 65.98 | 65.98 | 65.06 | 65.24 | -0.17% | |
| 66.45 | 66.58 | 65.18 | 65.35 | -1.45% | |
| 66.08 | 66.99 | 65.48 | 66.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMP chart for longer ranges.